HAVELLS
Havells India Limited
Historical option data for HAVELLS
07 May 2026 10:42 AM IST
| HAVELLS 26-May-2026 (19d) 1270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -0.88
Gamma: 0.00503
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 1270.80 | 33.7 | 5.0000000000000036 (17.42%) | 26.86 | 457 | 32 | 263 | |||||||||
| 6 May | 1257.30 | 28.6 | 5.950000000000003 (26.27%) | 27.79 | 315 | 31 | 227 | |||||||||
| 5 May | 1239.60 | 22.9 | -8.25 (-26.48%) | 27.85 | 342 | 10 | 198 | |||||||||
| 4 May | 1256.60 | 31.05 | 3.0500000000000007 (10.89%) | 29.08 | 283 | 35 | 189 | |||||||||
| 30 Apr | 1240.60 | 29 | -5.350000000000001 (-15.57%) | 29.04 | 186 | 35 | 189 | |||||||||
| 29 Apr | 1252.50 | 33.9 | -12.5 (-26.94%) | 28.86 | 428 | 26 | 154 | |||||||||
| 28 Apr | 1272.20 | 46.1 | -3.1499999999999986 (-6.40%) | 30.89 | 260 | 78 | 129 | |||||||||
| 27 Apr | 1274.10 | 49 | 17.85 (57.30%) | 30.69 | 275 | -55 | 49 | |||||||||
| 24 Apr | 1238.60 | 30.15 | -3.700000000000003 (-10.93%) | 28.15 | 57 | 2 | 104 | |||||||||
| 23 Apr | 1260.30 | 30.7 | 0.8000000000000007 (2.68%) | 22.36 | 209 | 103 | 103 | |||||||||
| 22 Apr | 1348.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1328.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1302.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1306.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1291.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1285.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1273.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1281.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1257.00 | 29.9 | 0 (0.00%) | 0.37 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1246.40 | 29.9 | 0 (0.00%) | 0.72 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1234.10 | 29.9 | 0 (0.00%) | 1.44 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1180.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1185.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Havells India Limited - strike price 1270 expiring on 26MAY2026
Delta for 1270 CE is 0.53
Historical price for 1270 CE is as follows
On 7 May HAVELLS was trading at 1270.80. The strike last trading price was 33.7, which was 5.0000000000000036 higher than the previous day. The implied volatity was 26.86, the open interest changed by 32 which increased total open position to 263
On 6 May HAVELLS was trading at 1257.30. The strike last trading price was 28.6, which was 5.950000000000003 higher than the previous day. The implied volatity was 27.79, the open interest changed by 31 which increased total open position to 227
On 5 May HAVELLS was trading at 1239.60. The strike last trading price was 22.9, which was -8.25 lower than the previous day. The implied volatity was 27.85, the open interest changed by 10 which increased total open position to 198
On 4 May HAVELLS was trading at 1256.60. The strike last trading price was 31.05, which was 3.0500000000000007 higher than the previous day. The implied volatity was 29.08, the open interest changed by 35 which increased total open position to 189
On 30 Apr HAVELLS was trading at 1240.60. The strike last trading price was 29, which was -5.350000000000001 lower than the previous day. The implied volatity was 29.04, the open interest changed by 35 which increased total open position to 189
On 29 Apr HAVELLS was trading at 1252.50. The strike last trading price was 33.9, which was -12.5 lower than the previous day. The implied volatity was 28.86, the open interest changed by 26 which increased total open position to 154
On 28 Apr HAVELLS was trading at 1272.20. The strike last trading price was 46.1, which was -3.1499999999999986 lower than the previous day. The implied volatity was 30.89, the open interest changed by 78 which increased total open position to 129
On 27 Apr HAVELLS was trading at 1274.10. The strike last trading price was 49, which was 17.85 higher than the previous day. The implied volatity was 30.69, the open interest changed by -55 which decreased total open position to 49
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 30.15, which was -3.700000000000003 lower than the previous day. The implied volatity was 28.15, the open interest changed by 2 which increased total open position to 104
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 30.7, which was 0.8000000000000007 higher than the previous day. The implied volatity was 22.36, the open interest changed by 103 which increased total open position to 103
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HAVELLS 26-May-2026 (19d) 1270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -0.77
Gamma: 0.00455
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1270.80 | 32.6 | -5.449999999999996 (-14.32%) | 29.71 | 103 | 15 | 204 |
| 6 May | 1257.30 | 38.1 | -13.949999999999996 (-26.80%) | 28.03 | 54 | -8 | 188 |
| 5 May | 1239.60 | 51.3 | 5.299999999999997 (11.52%) | 31.35 | 75 | 12 | 196 |
| 4 May | 1256.60 | 46 | -8.799999999999997 (-16.06%) | 32.73 | 41 | 3 | 183 |
| 30 Apr | 1240.60 | 53.45 | 5.850000000000001 (12.29%) | 30.93 | 42 | -1 | 179 |
| 29 Apr | 1252.50 | 46.95 | 8.950000000000003 (23.55%) | 29.57 | 408 | 31 | 182 |
| 28 Apr | 1272.20 | 36.5 | -1.9500000000000028 (-5.07%) | 28.29 | 183 | 49 | 148 |
| 27 Apr | 1274.10 | 38.5 | -24.5 (-38.89%) | 29.68 | 134 | 95 | 96 |
| 24 Apr | 1238.60 | 63 | -32.25 (-33.86%) | 31.86 | 1 | 0 | 0 |
| 23 Apr | 1260.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1348.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1328.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1302.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1306.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1291.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1285.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1273.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1281.70 | 0 | 0 (0.00%) | 0.88 | 0 | 0 | 0 |
| 9 Apr | 1257.00 | 95.25 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 8 Apr | 1246.40 | 95.25 | 0 (0.00%) | 0.39 | 0 | 0 | 0 |
| 7 Apr | 1234.10 | 95.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1180.60 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1185.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Havells India Limited - strike price 1270 expiring on 26MAY2026
Delta for 1270 PE is -0.47
Historical price for 1270 PE is as follows
On 7 May HAVELLS was trading at 1270.80. The strike last trading price was 32.6, which was -5.449999999999996 lower than the previous day. The implied volatity was 29.71, the open interest changed by 15 which increased total open position to 204
On 6 May HAVELLS was trading at 1257.30. The strike last trading price was 38.1, which was -13.949999999999996 lower than the previous day. The implied volatity was 28.03, the open interest changed by -8 which decreased total open position to 188
On 5 May HAVELLS was trading at 1239.60. The strike last trading price was 51.3, which was 5.299999999999997 higher than the previous day. The implied volatity was 31.35, the open interest changed by 12 which increased total open position to 196
On 4 May HAVELLS was trading at 1256.60. The strike last trading price was 46, which was -8.799999999999997 lower than the previous day. The implied volatity was 32.73, the open interest changed by 3 which increased total open position to 183
On 30 Apr HAVELLS was trading at 1240.60. The strike last trading price was 53.45, which was 5.850000000000001 higher than the previous day. The implied volatity was 30.93, the open interest changed by -1 which decreased total open position to 179
On 29 Apr HAVELLS was trading at 1252.50. The strike last trading price was 46.95, which was 8.950000000000003 higher than the previous day. The implied volatity was 29.57, the open interest changed by 31 which increased total open position to 182
On 28 Apr HAVELLS was trading at 1272.20. The strike last trading price was 36.5, which was -1.9500000000000028 lower than the previous day. The implied volatity was 28.29, the open interest changed by 49 which increased total open position to 148
On 27 Apr HAVELLS was trading at 1274.10. The strike last trading price was 38.5, which was -24.5 lower than the previous day. The implied volatity was 29.68, the open interest changed by 95 which increased total open position to 96
On 24 Apr HAVELLS was trading at 1238.60. The strike last trading price was 63, which was -32.25 lower than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 0
On 23 Apr HAVELLS was trading at 1260.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr HAVELLS was trading at 1348.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr HAVELLS was trading at 1328.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr HAVELLS was trading at 1302.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr HAVELLS was trading at 1306.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr HAVELLS was trading at 1291.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr HAVELLS was trading at 1285.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr HAVELLS was trading at 1273.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HAVELLS was trading at 1281.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HAVELLS was trading at 1257.00. The strike last trading price was 95.25, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HAVELLS was trading at 1246.40. The strike last trading price was 95.25, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HAVELLS was trading at 1234.10. The strike last trading price was 95.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HAVELLS was trading at 1180.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HAVELLS was trading at 1185.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
